Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.20 | 40.50 | 40.19 | 40.42 | 9,977,511 | +0.10(+0.24%) |
Aug 30, 2006 | 40.12 | 40.50 | 40.09 | 40.32 | 13,474,220 | +0.36(+0.90%) |
Aug 29, 2006 | 39.83 | 40.08 | 39.67 | 39.96 | 7,567,139 | +0.14(+0.36%) |
Aug 28, 2006 | 39.45 | 39.97 | 39.32 | 39.82 | 9,570,116 | +0.07(+0.18%) |
Aug 25, 2006 | 39.72 | 39.94 | 39.71 | 39.74 | 6,881,000 | -0.12(-0.30%) |
Aug 24, 2006 | 39.75 | 40.08 | 39.71 | 39.86 | 8,188,188 | +0.08(+0.21%) |
Aug 23, 2006 | 39.76 | 40.12 | 39.65 | 39.78 | 7,419,191 | -0.08(-0.21%) |
Aug 22, 2006 | 39.65 | 39.95 | 39.64 | 39.86 | 9,988,232 | +0.18(+0.44%) |
Aug 21, 2006 | 39.37 | 39.78 | 39.36 | 39.69 | 8,111,916 | +0.25(+0.65%) |
Aug 18, 2006 | 39.40 | 39.45 | 39.03 | 39.43 | 10,514,630 | +0.03(+0.08%) |
Aug 17, 2006 | 39.27 | 39.59 | 39.27 | 39.40 | 10,091,766 | -0.05(-0.13%) |
Aug 16, 2006 | 39.42 | 39.54 | 39.33 | 39.45 | 10,116,118 | -0.01(-0.03%) |
Aug 15, 2006 | 39.34 | 39.58 | 39.24 | 39.46 | 10,636,236 | +0.44(+1.14%) |
Aug 14, 2006 | 39.35 | 39.67 | 38.94 | 39.02 | 12,358,936 | -0.33(-0.83%) |
Aug 11, 2006 | 39.17 | 39.47 | 39.04 | 39.35 | 12,394,162 | +0.00(+0.00%) |
Aug 10, 2006 | 38.91 | 39.37 | 38.90 | 39.35 | 13,246,323 | +0.47(+1.21%) |
Aug 09, 2006 | 39.05 | 39.16 | 38.78 | 38.88 | 8,602,782 | -0.12(-0.30%) |
Aug 08, 2006 | 39.01 | 39.18 | 38.71 | 38.99 | 14,273,082 | +0.21(+0.54%) |
Aug 07, 2006 | 38.61 | 38.83 | 38.42 | 38.78 | 9,767,381 | -0.03(-0.08%) |
Aug 04, 2006 | 38.91 | 39.02 | 38.58 | 38.82 | 12,082,183 | +0.00(+0.00%) |
Aug 03, 2006 | 38.17 | 38.97 | 37.95 | 38.82 | 18,946,182 | +0.76(+1.99%) |
Aug 02, 2006 | 37.52 | 38.46 | 37.52 | 38.06 | 27,120,434 | +1.54(+4.22%) |
Aug 01, 2006 | 36.56 | 36.61 | 36.37 | 36.52 | 8,962,239 | -0.18(-0.48%) |
Jul 31, 2006 | 36.83 | 36.99 | 36.61 | 36.69 | 11,592,696 | -0.40(-1.07%) |
Jul 28, 2006 | 37.13 | 37.37 | 36.99 | 37.09 | 9,015,844 | +0.24(+0.66%) |
Jul 27, 2006 | 37.12 | 37.21 | 36.83 | 36.85 | 8,538,915 | -0.15(-0.41%) |
Jul 26, 2006 | 36.99 | 37.07 | 36.77 | 37.00 | 11,063,235 | -0.14(-0.37%) |
Jul 25, 2006 | 36.96 | 37.38 | 36.71 | 37.14 | 10,263,913 | -0.01(-0.03%) |
Jul 24, 2006 | 36.79 | 37.21 | 36.66 | 37.15 | 6,865,072 | +0.54(+1.48%) |
Jul 21, 2006 | 37.12 | 37.20 | 36.51 | 36.61 | 12,274,547 | -0.35(-0.95%) |
Jul 20, 2006 | 36.83 | 37.21 | 36.68 | 36.96 | 8,809,083 | -0.02(-0.05%) |
Jul 19, 2006 | 36.43 | 37.12 | 36.24 | 36.98 | 12,158,455 | +0.54(+1.49%) |
Jul 18, 2006 | 36.34 | 36.51 | 36.11 | 36.44 | 10,909,313 | -0.01(-0.02%) |
Jul 17, 2006 | 36.32 | 36.67 | 36.27 | 36.45 | 9,445,600 | +0.10(+0.29%) |
Jul 14, 2006 | 36.75 | 36.80 | 36.07 | 36.34 | 13,721,414 | -0.57(-1.56%) |
Jul 13, 2006 | 36.96 | 37.08 | 36.83 | 36.92 | 14,104,764 | -0.05(-0.12%) |
Jul 12, 2006 | 37.38 | 37.43 | 36.90 | 36.96 | 10,812,978 | -0.42(-1.12%) |
Jul 11, 2006 | 37.07 | 37.44 | 37.07 | 37.38 | 9,348,652 | +0.18(+0.47%) |
Jul 10, 2006 | 36.84 | 37.30 | 36.84 | 37.20 | 10,378,780 | +0.31(+0.85%) |
Jul 07, 2006 | 36.86 | 37.05 | 36.73 | 36.89 | 10,467,611 | +0.03(+0.09%) |
Jul 06, 2006 | 36.54 | 37.05 | 36.52 | 36.86 | 11,050,830 | +0.34(+0.93%) |
Jul 05, 2006 | 36.37 | 36.66 | 36.34 | 36.52 | 14,007,816 | -0.24(-0.66%) |
Jul 03, 2006 | 36.58 | 36.83 | 36.58 | 36.76 | 7,034,309 | +0.46(+1.26%) |
Jun 30, 2006 | 37.22 | 37.34 | 36.30 | 36.30 | 32,398,654 | -0.91(-2.44%) |
Jun 29, 2006 | 36.72 | 37.22 | 36.45 | 37.21 | 15,661,136 | +0.80(+2.19%) |
Jun 28, 2006 | 36.40 | 36.58 | 36.24 | 36.41 | 9,936,619 | +0.01(+0.04%) |
Jun 27, 2006 | 36.07 | 36.56 | 36.04 | 36.40 | 11,236,149 | -0.16(-0.43%) |
Jun 26, 2006 | 36.39 | 36.56 | 36.08 | 36.56 | 8,591,601 | +0.17(+0.47%) |
Jun 23, 2006 | 36.28 | 36.67 | 36.24 | 36.39 | 10,594,424 | -0.08(-0.21%) |
Jun 22, 2006 | 36.32 | 36.51 | 36.25 | 36.47 | 9,385,410 | +0.02(+0.05%) |
Jun 21, 2006 | 36.25 | 36.69 | 36.21 | 36.45 | 13,326,577 | +0.16(+0.43%) |
Jun 20, 2006 | 36.06 | 36.46 | 35.82 | 36.29 | 17,427,026 | +0.46(+1.29%) |
Jun 19, 2006 | 36.55 | 36.56 | 35.72 | 35.83 | 17,211,842 | -0.10(-0.27%) |
Jun 16, 2006 | 35.84 | 36.04 | 35.80 | 35.92 | 16,524,171 | +0.09(+0.26%) |
Jun 15, 2006 | 35.89 | 35.97 | 35.24 | 35.83 | 13,091,789 | +0.03(+0.09%) |
Jun 14, 2006 | 35.26 | 35.87 | 35.12 | 35.80 | 13,412,038 | +0.46(+1.29%) |
Jun 13, 2006 | 35.47 | 36.07 | 35.32 | 35.34 | 15,977,710 | -0.12(-0.33%) |
Jun 12, 2006 | 35.63 | 35.86 | 35.36 | 35.46 | 9,073,277 | -0.09(-0.26%) |
Jun 09, 2006 | 35.60 | 35.91 | 35.33 | 35.55 | 11,829,322 | -0.19(-0.53%) |
Jun 08, 2006 | 34.93 | 35.98 | 34.80 | 35.74 | 23,098,094 | +0.98(+2.82%) |
Jun 07, 2006 | 35.00 | 35.34 | 34.71 | 34.76 | 12,925,767 | -0.08(-0.24%) |
Jun 06, 2006 | 34.68 | 34.93 | 34.44 | 34.85 | 14,073,979 | +0.12(+0.36%) |
Jun 05, 2006 | 35.13 | 35.28 | 34.65 | 34.72 | 12,169,482 | -0.50(-1.43%) |
Jun 02, 2006 | 35.50 | 35.62 | 35.13 | 35.23 | 13,137,123 | -0.35(-0.97%) |